Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2024-12-03 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2026-09-04 | — | — | — | $14.18 | 20,272 |
| 2026-09-03 | — | — | — | $13.80 | 20,980 |
| 2026-09-02 | — | — | — | $13.35 | 38,165 |
| 2026-09-01 | — | — | — | $13.31 | 31,784 |
| 2026-08-31 | — | — | — | $13.40 | 23,786 |
| 2026-08-28 | — | — | — | $13.71 | 11,732 |
| 2026-08-27 | $13.57 | $13.57 | 315,800 | $13.72 | 15,058 |
| 2026-08-26 | $13.61 | $13.61 | 564,800 | $13.95 | 21,538 |
| 2026-08-25 | $13.88 | $13.88 | 320,800 | $13.53 | 12,260 |
| 2026-08-24 | $13.37 | $13.37 | 244,800 | $13.24 | 9,687 |
| 2026-08-21 | $13.25 | $13.25 | 236,800 | $12.99 | 9,156 |
| 2026-08-20 | $12.82 | $12.82 | 237,100 | $12.78 | 8,130 |
| 2026-08-19 | $12.86 | $12.86 | 183,300 | $12.93 | 12,516 |
| 2026-08-18 | $12.90 | $12.90 | 227,800 | $13.07 | 7,924 |
| 2026-08-17 | $13.12 | $13.12 | 147,500 | $13.11 | 7,228 |
| 2026-08-14 | $13.24 | $13.24 | 154,600 | $13.26 | 6,343 |
| 2026-08-13 | $13.17 | $13.17 | 214,900 | $13.43 | 10,027 |
| 2026-08-12 | $13.30 | $13.30 | 220,500 | $13.21 | 16,330 |
| 2026-08-11 | $13.10 | $13.10 | 294,700 | $13.29 | 22,505 |
| 2026-08-10 | $13.18 | $13.18 | 206,400 | $13.26 | 7,235 |
| 2026-08-07 | $13.38 | $13.38 | 215,500 | $13.54 | 7,568 |
| 2026-08-06 | $13.37 | $13.37 | 493,700 | $13.32 | 13,709 |
| 2026-08-05 | $13.22 | $13.22 | 499,900 | $13.66 | 31,176 |
| 2026-08-04 | $13.78 | $13.78 | 461,400 | $13.81 | 25,407 |
| 2026-08-03 | $13.68 | $13.68 | 420,700 | $13.75 | 39,035 |
| 2026-07-31 | $13.56 | $13.56 | 1,445,000 | $14.05 | 55,354 |
| 2026-07-30 | $14.02 | $14.02 | 657,000 | $13.47 | 46,455 |
| 2026-07-29 | $13.12 | $13.12 | 584,100 | $13.77 | 33,213 |
| 2026-07-28 | $13.56 | $13.56 | 417,700 | $13.60 | 27,184 |
| 2026-07-27 | $13.66 | $13.66 | 225,400 | $13.80 | 11,633 |
| 2026-07-24 | $13.40 | $13.40 | 267,900 | $14.06 | 14,271 |
| 2026-07-23 | $13.65 | $13.65 | 452,100 | $13.73 | 17,418 |
| 2026-07-22 | $13.89 | $13.89 | 275,200 | $14.33 | 17,731 |
| 2026-07-21 | $14.22 | $14.22 | 264,600 | $13.96 | 13,213 |
| 2026-07-20 | $13.80 | $13.80 | 489,300 | $14.29 | 42,888 |
| 2026-07-17 | $14.21 | $14.21 | 310,400 | — | — |
| 2026-07-16 | $14.46 | $14.46 | 728,300 | — | — |
| 2026-07-15 | $15.08 | $15.08 | 327,800 | — | — |
| 2026-07-14 | $15.11 | $15.11 | 360,500 | — | — |
| 2026-07-13 | $15.08 | $15.08 | 429,800 | — | — |
| 2026-07-10 | $15.28 | $15.28 | 278,100 | — | — |
| 2026-07-09 | $15.36 | $15.36 | 314,100 | — | — |
| 2026-07-08 | $15.57 | $15.57 | 384,200 | — | — |
| 2026-07-07 | $15.67 | $15.67 | 792,100 | — | — |
| 2026-07-06 | $16.14 | $16.14 | 1,731,000 | — | — |
| 2026-07-02 | $15.68 | $15.68 | 1,490,600 | — | — |
| 2026-07-01 | $15.91 | $15.91 | 1,651,300 | — | — |
| 2026-06-30 | $16.17 | $16.17 | 1,278,400 | — | — |
| 2026-06-29 | $15.39 | $15.39 | 661,600 | — | — |
| 2026-06-26 | $14.75 | $14.75 | 1,290,900 | — | — |
| 2026-06-25 | $14.98 | $14.98 | 777,400 | — | — |
| 2026-06-24 | $14.52 | $14.52 | 1,023,000 | — | — |
| 2026-06-23 | $14.48 | $14.48 | 760,600 | — | — |
| 2026-06-22 | $14.02 | $14.02 | 800,600 | — | — |
| 2026-06-18 | $14.16 | $14.16 | 719,100 | — | — |
| 2026-06-17 | $13.90 | $13.90 | 386,500 | — | — |
| 2026-06-16 | $13.98 | $13.98 | 611,700 | — | — |
| 2026-06-15 | $13.75 | $13.75 | 725,700 | — | — |
| 2026-06-12 | $13.63 | $13.63 | 149,700 | — | — |
| 2026-06-11 | $13.74 | $13.74 | 399,400 | — | — |
| 2026-06-10 | $13.30 | $13.30 | 191,600 | — | — |
| 2026-06-09 | $13.61 | $13.61 | 490,100 | — | — |
| 2026-06-08 | $13.60 | $13.60 | 337,800 | — | — |
| 2026-06-05 | $13.73 | $13.73 | 409,400 | — | — |
| 2026-06-04 | $13.94 | $13.94 | 246,300 | — | — |
| 2026-06-03 | $13.78 | $13.78 | 690,800 | — | — |
| 2026-06-02 | $14.35 | $14.35 | 488,300 | — | — |
| 2026-06-01 | $14.29 | $14.29 | 713,600 | — | — |
| 2026-05-29 | $14.28 | $14.28 | 315,100 | — | — |
| 2026-05-28 | $14.35 | $14.35 | 346,700 | — | — |
| 2026-05-27 | $14.40 | $14.40 | 363,000 | — | — |
| 2026-05-26 | $14.51 | $14.51 | 825,000 | — | — |
| 2026-05-22 | $14.20 | $14.20 | 727,100 | — | — |
| 2026-05-21 | $14.00 | $14.00 | 971,400 | — | — |
| 2026-05-20 | $14.05 | $14.05 | 1,126,800 | — | — |
| 2026-05-19 | $13.42 | $13.42 | 309,900 | — | — |
| 2026-05-18 | $13.47 | $13.47 | 426,800 | — | — |
| 2026-05-15 | $13.29 | $13.29 | 629,800 | — | — |
| 2026-05-14 | $13.71 | $13.71 | 794,200 | — | — |
| 2026-05-13 | $14.55 | $14.55 | 1,433,700 | — | — |
| 2026-05-12 | $13.97 | $13.97 | 1,015,300 | — | — |
| 2026-05-11 | $13.92 | $13.92 | 1,607,000 | — | — |
| 2026-05-08 | $13.29 | $13.29 | 1,375,800 | — | — |
| 2026-05-07 | $12.61 | $12.61 | 564,300 | — | — |
| 2026-05-06 | $12.71 | $12.71 | 485,600 | — | — |
| 2026-05-05 | $12.47 | $12.47 | 390,100 | — | — |
| 2026-05-04 | $12.39 | $12.39 | 790,700 | — | — |
| 2026-05-01 | $12.29 | $12.29 | 209,400 | — | — |
| 2026-04-30 | $11.89 | $11.89 | 262,300 | — | — |
| 2026-04-29 | $11.71 | $11.71 | 711,200 | — | — |
| 2026-04-28 | $11.61 | $11.61 | 366,200 | — | — |
| 2026-04-27 | $11.53 | $11.53 | 241,000 | — | — |
| 2026-04-24 | $11.72 | $11.72 | 217,300 | — | — |
| 2026-04-23 | $11.51 | $11.51 | 567,500 | — | — |
| 2026-04-22 | $11.89 | $11.89 | 402,500 | — | — |
| 2026-04-21 | $11.98 | $11.98 | 477,200 | — | — |
| 2026-04-20 | $12.13 | $12.13 | 330,800 | — | — |
| 2026-04-17 | $12.24 | $12.24 | 745,800 | — | — |
| 2026-04-16 | $11.83 | $11.83 | 308,500 | — | — |
| 2026-04-15 | $11.85 | $11.85 | 347,200 | — | — |